International CSRC Investment Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	17.200	17.200	16.950	17.000	17.000	1,973,368
2024-08-01	17.150	17.350	17.100	17.300	17.300	1,021,063
2024-07-31	17.100	17.300	17.100	17.100	17.100	632,905
2024-07-30	17.150	17.250	16.950	17.200	17.200	1,429,505
2024-07-29	17.200	17.350	17.100	17.100	17.100	882,393
2024-07-26	17.100	17.200	17.000	17.100	17.100	1,249,896
2024-07-23	17.200	17.450	17.200	17.300	17.300	691,150
2024-07-22	17.350	17.500	17.150	17.250	17.250	2,241,095
2024-07-19	17.750	17.750	17.350	17.350	17.350	1,999,471
2024-07-18	17.700	17.950	17.600	17.700	17.700	2,052,572
2024-07-17	17.500	17.800	17.450	17.700	17.700	1,825,841
2024-07-16	17.550	17.600	17.400	17.400	17.400	904,028
2024-07-15	17.800	17.800	17.450	17.500	17.500	1,024,275
2024-07-12	17.450	17.800	17.450	17.650	17.650	2,059,613
2024-07-11	17.400	17.550	17.300	17.400	17.400	1,705,565
2024-07-10	17.400	17.500	17.350	17.350	17.350	828,643
2024-07-09	17.700	17.700	17.350	17.350	17.350	1,368,284
2024-07-08	17.800	17.900	17.650	17.650	17.650	2,172,435
2024-07-05	17.350	17.800	17.350	17.700	17.700	3,018,031
2024-07-04	17.300	17.400	17.300	17.350	17.350	1,214,144
2024-07-03	17.150	17.300	17.150	17.300	17.300	1,032,469
2024-07-02	17.250	17.250	17.150	17.150	17.150	772,549
2024-07-01	17.200	17.300	17.150	17.250	17.250	696,693
2024-06-28	17.100	17.300	17.100	17.150	17.150	846,046
2024-06-27	17.150	17.150	17.050	17.100	17.100	1,609,812
2024-06-26	17.300	17.350	17.200	17.200	17.200	783,315
2024-06-25	17.350	17.400	17.150	17.300	17.300	1,123,963
2024-06-24	17.350	17.450	17.250	17.250	17.250	1,602,582
2024-06-21	17.450	17.600	17.350	17.350	17.350	2,099,679
2024-06-20	17.350	17.550	17.300	17.450	17.450	951,429
2024-06-19	17.400	17.450	17.300	17.350	17.350	780,241
2024-06-18	17.400	17.450	17.250	17.450	17.450	993,948
2024-06-17	17.250	17.400	17.200	17.400	17.400	776,059
2024-06-14	17.200	17.300	17.200	17.250	17.250	585,485
2024-06-13	17.350	17.350	17.150	17.200	17.200	1,458,560
2024-06-12	17.400	17.450	17.300	17.300	17.300	1,013,761
2024-06-11	17.550	17.650	17.350	17.400	17.400	1,091,502
2024-06-07	17.350	17.600	17.350	17.550	17.550	918,029
2024-06-06	17.500	17.500	17.350	17.400	17.400	1,684,058
2024-06-05	17.600	17.650	17.450	17.500	17.500	700,737
2024-06-04	17.800	17.800	17.550	17.550	17.550	723,275
2024-06-03	18.000	18.000	17.700	17.800	17.800	1,180,848
2024-05-31	17.500	18.000	17.500	18.000	18.000	2,325,460
2024-05-30	17.600	17.650	17.450	17.450	17.450	883,969
2024-05-29	17.750	17.800	17.650	17.700	17.700	844,501
2024-05-28	17.600	17.900	17.550	17.850	17.850	1,179,550
2024-05-27	17.400	17.600	17.400	17.550	17.550	1,002,314
2024-05-24	17.600	17.600	17.350	17.400	17.400	1,774,322
2024-05-23	17.650	17.700	17.600	17.650	17.650	874,387
2024-05-22	17.650	17.850	17.600	17.750	17.750	861,339
2024-05-21	18.000	18.000	17.650	17.650	17.650	1,949,421
2024-05-20	18.150	18.200	17.950	18.000	18.000	1,854,652
2024-05-17	18.050	18.100	17.950	18.050	18.050	954,883
2024-05-16	18.200	18.200	17.950	18.050	18.050	1,566,439
2024-05-15	17.950	18.200	17.950	18.100	18.100	2,353,532
2024-05-14	18.100	18.150	17.950	17.950	17.950	1,371,437
2024-05-13	17.850	18.100	17.850	18.000	18.000	1,402,306
2024-05-10	17.750	17.850	17.650	17.850	17.850	677,217
2024-05-09	17.850	17.950	17.700	17.700	17.700	591,611
2024-05-08	18.000	18.000	17.850	17.850	17.850	584,937

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1000 TWD
2022-06-23	0.2000 TWD
2021-09-01	0.1000 TWD
2020-08-31	0.2000 TWD
2019-08-28	1.6950 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.